Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Centerstate Bank Corp (NQ: CSFL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2006 19.00 19.00 18.17 18.26 5,730 -0.66(-3.50%)
Sep 28, 2006 18.95 19.08 18.75 18.92 10,505 -0.04(-0.19%)
Sep 27, 2006 18.17 19.04 18.17 18.96 2,925 +0.62(+3.41%)
Sep 26, 2006 18.39 18.77 18.16 18.33 4,981 -0.35(-1.88%)
Sep 25, 2006 18.40 18.87 18.40 18.69 2,421 +0.74(+4.15%)
Sep 22, 2006 18.14 18.52 17.94 17.94 4,753 -0.26(-1.45%)
Sep 21, 2006 18.22 18.70 18.20 18.20 10,210 +0.37(+2.09%)
Sep 20, 2006 17.83 18.30 17.64 17.83 10,571 +0.19(+1.08%)
Sep 19, 2006 17.59 17.73 17.49 17.64 3,905 -0.15(-0.87%)
Sep 18, 2006 17.26 17.80 17.26 17.80 2,311 -0.05(-0.25%)
Sep 15, 2006 18.26 18.26 17.65 17.84 36,606 -0.28(-1.55%)
Sep 14, 2006 17.68 18.12 17.68 18.12 2,890 +0.31(+1.73%)
Sep 13, 2006 18.40 18.40 17.28 17.81 5,631 -0.27(-1.51%)
Sep 12, 2006 17.94 18.23 17.94 18.09 6,492 +0.19(+1.07%)
Sep 11, 2006 17.80 18.13 17.80 17.90 1,001 -0.06(-0.35%)
Sep 08, 2006 17.80 17.96 17.61 17.96 770 +0.26(+1.49%)
Sep 07, 2006 17.66 17.84 17.63 17.70 1,761 -0.12(-0.66%)
Sep 06, 2006 18.06 18.43 17.65 17.81 4,761 -0.42(-2.29%)
Sep 05, 2006 18.04 18.39 17.90 18.23 6,164 +0.28(+1.57%)
Sep 01, 2006 18.57 18.57 17.92 17.95 3,018 -0.55(-2.95%)
Aug 31, 2006 18.07 18.81 17.99 18.50 9,192 +0.55(+3.09%)
Aug 30, 2006 17.08 18.03 17.08 17.94 8,902 -0.05(-0.25%)
Aug 29, 2006 17.62 17.99 17.41 17.99 9,740 +0.36(+2.06%)
Aug 28, 2006 17.90 17.90 17.41 17.62 1,990 +0.49(+2.86%)
Aug 25, 2006 17.40 17.40 17.11 17.13 3,588 -0.25(-1.46%)
Aug 24, 2006 17.13 17.76 17.11 17.39 6,768 +0.08(+0.47%)
Aug 23, 2006 17.44 17.44 17.26 17.31 3,430 -0.14(-0.78%)
Aug 22, 2006 17.31 17.44 17.31 17.44 2,273 +0.01(+0.05%)
Aug 21, 2006 17.40 17.43 17.26 17.43 2,131 -0.11(-0.62%)
Aug 18, 2006 17.90 17.90 17.35 17.54 5,650 -0.22(-1.23%)
Aug 17, 2006 17.41 17.98 17.35 17.76 8,491 +0.23(+1.30%)
Aug 16, 2006 17.93 17.93 17.31 17.53 4,077 -0.11(-0.62%)
Aug 15, 2006 17.62 17.95 17.22 17.64 6,019 +0.37(+2.16%)
Aug 14, 2006 17.31 18.08 17.26 17.27 7,558 +0.15(+0.90%)
Aug 11, 2006 17.05 17.17 17.05 17.11 2,272 +0.06(+0.37%)
Aug 10, 2006 17.05 18.10 17.05 17.05 13,274 +0.00(+0.00%)
Aug 09, 2006 18.37 18.54 16.84 17.05 13,457 -1.05(-5.82%)
Aug 08, 2006 18.64 19.12 18.05 18.10 10,956 -0.41(-2.21%)
Aug 07, 2006 17.57 19.12 17.57 18.51 37,203 +0.81(+4.57%)
Aug 04, 2006 17.80 17.99 17.45 17.70 14,869 -0.02(-0.10%)
Aug 03, 2006 17.45 17.88 16.92 17.72 11,287 +0.21(+1.19%)
Aug 02, 2006 17.61 17.99 17.05 17.51 13,571 +0.09(+0.52%)
Aug 01, 2006 17.31 18.02 17.14 17.42 7,886 -0.09(-0.52%)
Jul 31, 2006 17.85 18.02 16.71 17.51 26,095 -0.20(-1.13%)
Jul 28, 2006 17.35 17.89 16.91 17.71 12,319 +0.54(+3.12%)
Jul 27, 2006 17.67 17.71 16.76 17.18 11,074 -0.32(-1.82%)
Jul 26, 2006 17.07 17.71 16.96 17.50 13,580 +0.26(+1.53%)
Jul 25, 2006 16.80 17.54 16.67 17.23 20,063 +0.44(+2.60%)
Jul 24, 2006 16.80 16.80 16.67 16.80 7,728 +0.18(+1.09%)
Jul 21, 2006 16.58 16.80 16.58 16.61 15,377 +0.04(+0.22%)
Jul 20, 2006 16.70 16.93 16.58 16.58 13,557 -0.26(-1.56%)
Jul 19, 2006 16.90 17.03 16.70 16.84 11,725 +0.02(+0.11%)
Jul 18, 2006 16.95 17.16 16.54 16.82 10,107 -0.04(-0.22%)
Jul 17, 2006 16.77 17.36 16.62 16.86 8,130 -0.05(-0.27%)
Jul 14, 2006 17.26 17.40 16.50 16.91 15,385 -0.35(-2.05%)
Jul 13, 2006 17.07 17.61 16.91 17.26 10,140 -0.05(-0.31%)
Jul 12, 2006 17.23 18.19 17.07 17.31 17,187 +0.02(+0.11%)
Jul 11, 2006 17.23 17.63 16.90 17.30 24,946 -0.01(-0.05%)
Jul 10, 2006 17.01 18.19 17.01 17.31 9,672 +0.36(+2.14%)
Jul 07, 2006 17.50 17.70 16.88 16.94 14,332 -0.76(-4.31%)
Jul 06, 2006 17.71 18.17 17.00 17.70 26,628 -0.08(-0.46%)
Jul 05, 2006 18.16 18.39 17.35 17.79 51,472 -0.21(-1.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.